Italia markets close in 1 hour 32 minutes
FTSE MIB
34.724,72 +216,88 (+0,63%) Dow Jones
38.996,05 +188,72 (+0,49%) Nasdaq
17.139,28 -48,62 (-0,28%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,47 +0,40 (+0,54%) Bitcoin EUR
65.513,01 +524,30 (+0,81%)
Raiffeisen-Zentraleuropa-ESG-Aktien R T (0P00000JZO.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | - | - | - | - | - | - |
| 05 giu 2024 | 161,27 | 161,27 | 161,27 | 161,27 | 161,27 | - |
| 04 giu 2024 | 164,89 | 164,89 | 164,89 | 164,89 | 164,89 | - |
| 03 giu 2024 | 164,13 | 164,13 | 164,13 | 164,13 | 164,13 | - |
| 31 mag 2024 | 163,09 | 163,09 | 163,09 | 163,09 | 163,09 | - |
| 30 mag 2024 | - | - | - | - | - | - |
| 29 mag 2024 | 165,99 | 165,99 | 165,99 | 165,99 | 165,99 | - |
| 28 mag 2024 | 167,07 | 167,07 | 167,07 | 167,07 | 167,07 | - |
| 27 mag 2024 | 166,57 | 166,57 | 166,57 | 166,57 | 166,57 | - |
| 24 mag 2024 | 166,99 | 166,99 | 166,99 | 166,99 | 166,99 | - |
| 23 mag 2024 | 167,09 | 167,09 | 167,09 | 167,09 | 167,09 | - |
| 22 mag 2024 | 167,76 | 167,76 | 167,76 | 167,76 | 167,76 | - |
| 21 mag 2024 | 168,60 | 168,60 | 168,60 | 168,60 | 168,60 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 167,30 | 167,30 | 167,30 | 167,30 | 167,30 | - |
| 16 mag 2024 | 167,22 | 167,22 | 167,22 | 167,22 | 167,22 | - |
| 15 mag 2024 | 166,69 | 166,69 | 166,69 | 166,69 | 166,69 | - |
| 14 mag 2024 | 165,69 | 165,69 | 165,69 | 165,69 | 165,69 | - |
| 13 mag 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 164,80 | - |
| 10 mag 2024 | 166,46 | 166,46 | 166,46 | 166,46 | 166,46 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 165,00 | - |
| 07 mag 2024 | 164,54 | 164,54 | 164,54 | 164,54 | 164,54 | - |
| 06 mag 2024 | 161,30 | 161,30 | 161,30 | 161,30 | 161,30 | - |
| 03 mag 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 161,33 | - |
| 02 mag 2024 | 160,90 | 160,90 | 160,90 | 160,90 | 160,90 | - |
| 30 apr 2024 | 162,18 | 162,18 | 162,18 | 162,18 | 162,18 | - |
| 29 apr 2024 | 160,80 | 160,80 | 160,80 | 160,80 | 160,80 | - |
| 26 apr 2024 | 159,45 | 159,45 | 159,45 | 159,45 | 159,45 | - |
| 25 apr 2024 | 160,43 | 160,43 | 160,43 | 160,43 | 160,43 | - |
| 24 apr 2024 | 161,19 | 161,19 | 161,19 | 161,19 | 161,19 | - |
| 23 apr 2024 | 159,98 | 159,98 | 159,98 | 159,98 | 159,98 | - |
| 22 apr 2024 | 158,35 | 158,35 | 158,35 | 158,35 | 158,35 | - |
| 19 apr 2024 | 158,35 | 158,35 | 158,35 | 158,35 | 158,35 | - |
| 18 apr 2024 | 156,88 | 156,88 | 156,88 | 156,88 | 156,88 | - |
| 17 apr 2024 | 154,79 | 154,79 | 154,79 | 154,79 | 154,79 | - |
| 16 apr 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 159,38 | - |
| 15 apr 2024 | 159,21 | 159,21 | 159,21 | 159,21 | 159,21 | - |
| 12 apr 2024 | 160,57 | 160,57 | 160,57 | 160,57 | 160,57 | - |
| 11 apr 2024 | 162,01 | 162,01 | 162,01 | 162,01 | 162,01 | - |
| 10 apr 2024 | 160,93 | 160,93 | 160,93 | 160,93 | 160,93 | - |
| 09 apr 2024 | 162,33 | 162,33 | 162,33 | 162,33 | 162,33 | - |
| 08 apr 2024 | 160,48 | 160,48 | 160,48 | 160,48 | 160,48 | - |
| 05 apr 2024 | 160,33 | 160,33 | 160,33 | 160,33 | 160,33 | - |
| 04 apr 2024 | 159,17 | 159,17 | 159,17 | 159,17 | 159,17 | - |
| 03 apr 2024 | 158,51 | 158,51 | 158,51 | 158,51 | 158,51 | - |
| 02 apr 2024 | 158,58 | 158,58 | 158,58 | 158,58 | 158,58 | - |
| 02 apr 2024 | 3.4777 Dividendo | |||||
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 159,43 | 159,43 | 159,43 | 159,43 | 159,43 | - |
| 26 mar 2024 | 157,95 | 157,95 | 157,95 | 157,95 | 157,95 | - |
| 25 mar 2024 | 158,69 | 158,69 | 158,69 | 158,69 | 158,69 | - |
| 22 mar 2024 | 160,17 | 160,17 | 160,17 | 160,17 | 160,17 | - |
| 21 mar 2024 | 157,33 | 157,33 | 157,33 | 157,33 | 157,33 | - |
| 20 mar 2024 | 156,95 | 156,95 | 156,95 | 156,95 | 156,95 | - |
| 19 mar 2024 | 156,75 | 156,75 | 156,75 | 156,75 | 156,75 | - |
| 18 mar 2024 | 156,85 | 156,85 | 156,85 | 156,85 | 156,85 | - |
| 15 mar 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 158,80 | - |
| 14 mar 2024 | 159,10 | 159,10 | 159,10 | 159,10 | 159,10 | - |
| 13 mar 2024 | 159,66 | 159,66 | 159,66 | 159,66 | 159,66 | - |
| 12 mar 2024 | 157,80 | 157,80 | 157,80 | 157,80 | 157,80 | - |
| 11 mar 2024 | 157,51 | 157,51 | 157,51 | 157,51 | 157,51 | - |
| 08 mar 2024 | 157,29 | 157,29 | 157,29 | 157,29 | 157,29 | - |
| 07 mar 2024 | 158,78 | 158,78 | 158,78 | 158,78 | 158,78 | - |
| 06 mar 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 158,05 | - |
| 05 mar 2024 | 159,24 | 159,24 | 159,24 | 159,24 | 159,24 | - |
| 04 mar 2024 | 160,09 | 160,09 | 160,09 | 160,09 | 160,09 | - |
| 01 mar 2024 | 159,37 | 159,37 | 159,37 | 159,37 | 159,37 | - |
| 29 feb 2024 | 159,90 | 159,90 | 159,90 | 159,90 | 159,90 | - |
| 28 feb 2024 | 161,50 | 161,50 | 161,50 | 161,50 | 161,50 | - |
| 27 feb 2024 | 162,15 | 162,15 | 162,15 | 162,15 | 162,15 | - |
| 26 feb 2024 | 162,78 | 162,78 | 162,78 | 162,78 | 162,78 | - |
| 23 feb 2024 | 161,93 | 161,93 | 161,93 | 161,93 | 161,93 | - |
| 22 feb 2024 | 160,41 | 160,41 | 160,41 | 160,41 | 160,41 | - |
| 21 feb 2024 | 160,61 | 160,61 | 160,61 | 160,61 | 160,61 | - |
| 20 feb 2024 | 159,41 | 159,41 | 159,41 | 159,41 | 159,41 | - |
| 19 feb 2024 | 158,60 | 158,60 | 158,60 | 158,60 | 158,60 | - |
| 16 feb 2024 | 157,36 | 157,36 | 157,36 | 157,36 | 157,36 | - |
| 15 feb 2024 | 157,38 | 157,38 | 157,38 | 157,38 | 157,38 | - |
| 14 feb 2024 | 155,70 | 155,70 | 155,70 | 155,70 | 155,70 | - |
| 13 feb 2024 | 157,78 | 157,78 | 157,78 | 157,78 | 157,78 | - |
| 12 feb 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
| 09 feb 2024 | 156,45 | 156,45 | 156,45 | 156,45 | 156,45 | - |
| 08 feb 2024 | 156,97 | 156,97 | 156,97 | 156,97 | 156,97 | - |
| 07 feb 2024 | 157,47 | 157,47 | 157,47 | 157,47 | 157,47 | - |
| 06 feb 2024 | 157,27 | 157,27 | 157,27 | 157,27 | 157,27 | - |
| 05 feb 2024 | 158,46 | 158,46 | 158,46 | 158,46 | 158,46 | - |
| 02 feb 2024 | 157,15 | 157,15 | 157,15 | 157,15 | 157,15 | - |
| 01 feb 2024 | 155,46 | 155,46 | 155,46 | 155,46 | 155,46 | - |
| 31 gen 2024 | 153,19 | 153,19 | 153,19 | 153,19 | 153,19 | - |
| 30 gen 2024 | 151,64 | 151,64 | 151,64 | 151,64 | 151,64 | - |
| 29 gen 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 152,48 | - |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 151,68 | 151,68 | 151,68 | 151,68 | 151,68 | - |
| 24 gen 2024 | 150,31 | 150,31 | 150,31 | 150,31 | 150,31 | - |
| 23 gen 2024 | 151,67 | 151,67 | 151,67 | 151,67 | 151,67 | - |
| 22 gen 2024 | 151,19 | 151,19 | 151,19 | 151,19 | 151,19 | - |
| 19 gen 2024 | 149,78 | 149,78 | 149,78 | 149,78 | 149,78 | - |
| 18 gen 2024 | 148,32 | 148,32 | 148,32 | 148,32 | 148,32 | - |
| 17 gen 2024 | 150,62 | 150,62 | 150,62 | 150,62 | 150,62 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.